Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.76 | 24.86 | 23.85 | 24.02 | 345,050 | -0.74(-3.00%) |
Apr 27, 2012 | 24.58 | 25.04 | 24.17 | 24.76 | 500,389 | +0.47(+1.95%) |
Apr 26, 2012 | 24.17 | 24.42 | 23.36 | 24.29 | 625,118 | +0.20(+0.82%) |
Apr 25, 2012 | 23.28 | 24.14 | 22.53 | 24.09 | 1,172,347 | +1.71(+7.64%) |
Apr 24, 2012 | 22.46 | 23.06 | 22.16 | 22.38 | 594,369 | +0.02(+0.08%) |
Apr 23, 2012 | 22.75 | 22.75 | 21.88 | 22.36 | 740,637 | -0.78(-3.37%) |
Apr 20, 2012 | 23.33 | 23.39 | 22.94 | 23.14 | 248,246 | +0.08(+0.35%) |
Apr 19, 2012 | 23.36 | 23.82 | 22.92 | 23.06 | 259,661 | -0.26(-1.11%) |
Apr 18, 2012 | 23.58 | 23.58 | 22.99 | 23.32 | 442,942 | -0.35(-1.47%) |
Apr 17, 2012 | 23.30 | 23.96 | 23.20 | 23.67 | 275,650 | +0.55(+2.40%) |
Apr 16, 2012 | 23.08 | 23.28 | 22.47 | 23.12 | 160,065 | +0.27(+1.18%) |
Apr 13, 2012 | 22.99 | 23.27 | 22.70 | 22.85 | 189,252 | -0.25(-1.09%) |
Apr 12, 2012 | 22.71 | 23.27 | 22.71 | 23.10 | 213,152 | +0.42(+1.86%) |
Apr 11, 2012 | 22.32 | 23.12 | 22.20 | 22.68 | 499,160 | +0.77(+3.51%) |
Apr 10, 2012 | 23.41 | 23.50 | 21.66 | 21.91 | 708,850 | -1.53(-6.53%) |
Apr 09, 2012 | 23.23 | 23.47 | 23.10 | 23.44 | 299,985 | -0.46(-1.91%) |
Apr 05, 2012 | 23.49 | 24.39 | 23.42 | 23.89 | 389,326 | +0.31(+1.33%) |
Apr 04, 2012 | 23.92 | 23.95 | 23.19 | 23.58 | 249,476 | -0.72(-2.95%) |
Apr 03, 2012 | 23.46 | 24.36 | 23.46 | 24.30 | 421,681 | +0.69(+2.92%) |
Apr 02, 2012 | 23.47 | 24.13 | 23.39 | 23.61 | 372,025 | +0.15(+0.65%) |
Mar 30, 2012 | 23.93 | 23.94 | 23.38 | 23.46 | 306,565 | -0.32(-1.36%) |
Mar 29, 2012 | 23.00 | 23.80 | 22.74 | 23.78 | 238,492 | +0.50(+2.15%) |
Mar 28, 2012 | 23.71 | 23.90 | 22.97 | 23.28 | 262,735 | -0.46(-1.92%) |
Mar 27, 2012 | 23.72 | 23.95 | 23.60 | 23.73 | 312,767 | +0.01(+0.04%) |
Mar 26, 2012 | 23.03 | 23.76 | 22.88 | 23.72 | 454,706 | +0.83(+3.64%) |
Mar 23, 2012 | 22.81 | 22.90 | 22.38 | 22.89 | 239,341 | +0.03(+0.12%) |
Mar 22, 2012 | 22.70 | 22.95 | 22.44 | 22.87 | 318,601 | -0.17(-0.74%) |
Mar 21, 2012 | 22.87 | 23.13 | 22.79 | 23.04 | 152,518 | +0.19(+0.82%) |
Mar 20, 2012 | 22.38 | 23.00 | 22.38 | 22.85 | 225,128 | +0.21(+0.95%) |
Mar 19, 2012 | 22.56 | 22.81 | 22.26 | 22.63 | 311,181 | +0.05(+0.24%) |
Mar 16, 2012 | 22.99 | 22.99 | 22.38 | 22.58 | 693,069 | -0.42(-1.83%) |
Mar 15, 2012 | 22.82 | 23.21 | 22.65 | 23.00 | 467,835 | +0.24(+1.06%) |
Mar 14, 2012 | 22.89 | 23.04 | 22.57 | 22.76 | 310,722 | -0.22(-0.97%) |
Mar 13, 2012 | 22.58 | 23.04 | 22.26 | 22.98 | 433,759 | +0.47(+2.11%) |
Mar 12, 2012 | 22.41 | 22.57 | 22.14 | 22.51 | 311,092 | -0.01(-0.04%) |
Mar 09, 2012 | 22.06 | 22.61 | 21.88 | 22.52 | 258,730 | +0.47(+2.15%) |
Mar 08, 2012 | 21.71 | 22.08 | 21.60 | 22.04 | 232,209 | +0.57(+2.67%) |
Mar 07, 2012 | 21.61 | 21.89 | 21.00 | 21.47 | 230,658 | -0.02(-0.08%) |
Mar 06, 2012 | 21.85 | 21.85 | 21.25 | 21.49 | 440,394 | -0.58(-2.63%) |
Mar 05, 2012 | 22.39 | 22.39 | 21.75 | 22.07 | 350,021 | -0.43(-1.90%) |
Mar 02, 2012 | 22.10 | 22.76 | 22.08 | 22.50 | 772,808 | +0.50(+2.27%) |
Mar 01, 2012 | 21.34 | 22.28 | 21.34 | 22.00 | 583,098 | +0.92(+4.36%) |
Feb 29, 2012 | 22.36 | 22.38 | 21.00 | 21.08 | 690,648 | -1.27(-5.67%) |
Feb 28, 2012 | 20.97 | 22.66 | 20.85 | 22.34 | 1,132,237 | +1.42(+6.78%) |
Feb 27, 2012 | 21.08 | 21.12 | 20.43 | 20.92 | 515,157 | -0.29(-1.39%) |
Feb 24, 2012 | 21.47 | 21.47 | 20.89 | 21.22 | 533,595 | -0.03(-0.13%) |
Feb 23, 2012 | 20.90 | 21.63 | 20.87 | 21.25 | 714,675 | +0.36(+1.71%) |
Feb 22, 2012 | 23.37 | 24.56 | 20.74 | 20.89 | 1,394,776 | -1.44(-6.44%) |
Feb 21, 2012 | 22.88 | 23.00 | 22.18 | 22.33 | 462,460 | -0.54(-2.34%) |
Feb 17, 2012 | 22.80 | 23.19 | 22.69 | 22.86 | 289,644 | +0.16(+0.71%) |
Feb 16, 2012 | 22.12 | 22.95 | 22.03 | 22.70 | 278,178 | +0.61(+2.75%) |
Feb 15, 2012 | 23.70 | 23.70 | 21.84 | 22.09 | 555,550 | -1.37(-5.82%) |
Feb 14, 2012 | 23.25 | 23.65 | 22.52 | 23.46 | 571,921 | +0.11(+0.46%) |
Feb 13, 2012 | 23.30 | 24.07 | 23.11 | 23.35 | 409,257 | +0.44(+1.91%) |
Feb 10, 2012 | 22.17 | 23.32 | 22.10 | 22.91 | 688,317 | +0.43(+1.91%) |
Feb 09, 2012 | 21.82 | 22.57 | 21.65 | 22.49 | 489,608 | +0.96(+4.44%) |
Feb 08, 2012 | 22.05 | 22.18 | 21.36 | 21.53 | 203,965 | -0.40(-1.83%) |
Feb 07, 2012 | 22.18 | 22.25 | 21.47 | 21.93 | 388,079 | -0.29(-1.29%) |
Feb 06, 2012 | 22.21 | 22.87 | 22.16 | 22.22 | 950,075 | -0.05(-0.24%) |
Feb 03, 2012 | 21.28 | 22.30 | 21.28 | 22.27 | 535,466 | +1.31(+6.26%) |
Feb 02, 2012 | 20.32 | 21.12 | 20.26 | 20.96 | 623,294 | +0.64(+3.16%) |